News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.63 | 10.1431238332 | 16.07 | 18.3 | 15.9806 | 1298637 | 17.15684426 | CS |
| 4 | 4.2 | 31.1111111111 | 13.5 | 18.3 | 13.07 | 1218648 | 15.17317947 | CS |
| 12 | 2.71 | 18.0787191461 | 14.99 | 18.3 | 13.07 | 1300249 | 15.20397205 | CS |
| 26 | 0.98 | 5.86124401914 | 16.72 | 18.3 | 13.07 | 1004713 | 15.16879008 | CS |
| 52 | -0.45 | -2.47933884298 | 18.15 | 19.62 | 13.07 | 743449 | 15.54767138 | CS |
| 156 | -3.53 | -16.6274140367 | 21.23 | 26.2 | 13.07 | 496139 | 18.47289486 | CS |
| 260 | -6.79 | -27.7256022866 | 24.49 | 26.2 | 9.05 | 423177 | 18.390537 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 17.63 | -0.35 | -1.95 | 17.78 | 18.3 | 17.5 | 1097150 |
| 1721256000 | 17.98 | 0.33 | 1.87 | 17.33 | 18.14 | 17.33 | 1011602 |
| 1721169600 | 17.65 | 0.93 | 5.56 | 16.9 | 17.705 | 16.87 | 1525547 |
| 1721083200 | 16.719999 | 0.65 | 4.04 | 16.32 | 16.97 | 16.3 | 1579652 |
| 1720824000 | 16.07 | 0.12 | 0.75 | 16.07 | 16.29 | 15.9806 | 1291680 |
| 1720737600 | 15.95 | 0.86 | 5.70 | 15.49 | 16.04 | 15.43 | 3396937 |
| 1720651200 | 15.09 | 0.45 | 3.07 | 14.62 | 15.11 | 14.62 | 692330 |
| 1720564800 | 14.64 | 0.36 | 2.52 | 14.22 | 14.655 | 14.1951 | 833299 |
| 1720478400 | 14.28 | 0.06 | 0.42 | 14.38 | 14.45 | 14.16 | 747736 |
| 1720219200 | 14.22 | -0.32 | -2.20 | 14.5 | 14.57 | 14.2 | 709354 |
| 1720040640 | 14.54 | 0 | 0.00 | 14.5 | 14.6 | 14.35 | 1044675 |
| 1719960000 | 14.54 | 0.19 | 1.32 | 14.34 | 14.56 | 14.32 | 569818 |
| 1719873600 | 14.35 | 0.71 | 5.21 | 14.35 | 14.41 | 14.14 | 778497 |
| 1719614400 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
| 1719528000 | 13.64 | 0.28 | 2.10 | 13.37 | 13.68 | 13.25 | 799224 |
| 1719441600 | 13.36 | 0.15 | 1.14 | 13.1 | 13.41 | 13.07 | 859701 |
| 1719355200 | 13.21 | -0.43 | -3.15 | 13.57 | 13.61 | 13.21 | 973182 |
| 1719268800 | 13.64 | 0.15 | 1.11 | 13.6 | 13.790675 | 13.5 | 840390 |
| 1719009600 | 13.49 | -0.03 | -0.22 | 13.5 | 13.6 | 13.41 | 2760346 |
| 1718923200 | 13.52 | 0.13 | 0.97 | 13.31 | 13.57 | 13.31 | 653128 |
| 1718750400 | 13.39 | -0.12 | -0.89 | 13.39 | 13.585 | 13.35 | 781047 |
| 1718664000 | 13.51 | 0.14 | 1.05 | 13.36 | 13.52 | 13.1942 | 785167 |
| 1718404800 | 13.37 | -0.09 | -0.67 | 13.29 | 13.42 | 13.27 | 675180 |
| 1718318400 | 13.46 | -0.17 | -1.25 | 13.58 | 13.58 | 13.36 | 693482 |
| 1718232000 | 13.63 | 0.34 | 2.56 | 13.71 | 14 | 13.545 | 874007 |
| 1718145600 | 13.29 | -0.07 | -0.52 | 13.26 | 13.4575 | 13.16 | 894943 |
| 1718059200 | 13.36 | -0.31 | -2.27 | 13.56 | 13.56 | 13.305 | 773447 |
| 1717800000 | 13.67 | -0.02 | -0.15 | 13.52 | 13.71 | 13.47 | 667109 |
| 1717713600 | 13.69 | -0.06 | -0.44 | 13.7 | 13.86 | 13.61 | 959905 |
| 1717627200 | 13.75 | -0.06 | -0.43 | 13.96 | 13.98 | 13.7 | 639247 |
| 1717540800 | 13.81 | -0.22 | -1.57 | 13.86 | 13.93 | 13.68 | 969517 |
| 1717454400 | 14.03 | -0.37 | -2.57 | 14.6 | 14.61 | 14.01 | 2247188 |
| 1717195200 | 14.4 | 0.09 | 0.63 | 14.39 | 14.47 | 14.275 | 1122952 |
| 1717108800 | 14.31 | 0.03 | 0.21 | 14.53 | 14.55 | 14.295 | 983118 |
| 1717022400 | 14.28 | -0.29 | -1.99 | 14.31 | 14.38 | 14.09 | 935202 |
| 1716936000 | 14.57 | -0.44 | -2.93 | 15.1 | 15.15 | 14.525 | 1185110 |
| 1716590400 | 15.01 | -0.13 | -0.86 | 15.23 | 15.255 | 14.87 | 991644 |
| 1716504000 | 15.14 | -0.47 | -3.01 | 15.73 | 15.77 | 14.98 | 1038136 |
| 1716417600 | 15.61 | -0.03 | -0.19 | 15.59 | 15.93 | 15.51 | 1721550 |
| 1716331200 | 15.64 | 0 | 0.00 | 15.59 | 15.765 | 15.555 | 1433042 |
| 1716244800 | 15.64 | -0.54 | -3.34 | 16.2 | 16.2525 | 15.62 | 1666046 |
| 1715985600 | 16.18 | 0.07 | 0.43 | 16.129999 | 16.399999 | 15.96 | 1652593 |
| 1715899200 | 16.11 | -0.02 | -0.12 | 16.02 | 16.45 | 15.97 | 12152504 |
| 1715812800 | 16.129999 | 0.18 | 1.13 | 16.14 | 16.239999 | 15.73 | 5299131 |
| 1715726400 | 15.95 | 0.12 | 0.76 | 16.07 | 16.19 | 15.81 | 1452317 |
| 1715640000 | 15.83 | -0.03 | -0.19 | 15.97 | 16.195 | 15.83 | 1284299 |
| 1715380800 | 15.86 | -0.13 | -0.81 | 16.05 | 16.059999 | 15.7 | 593285 |
| 1715294400 | 15.99 | 0.22 | 1.40 | 15.75 | 16.055 | 15.75 | 441975 |
| 1715208000 | 15.77 | 0.37 | 2.40 | 15.27 | 15.78 | 15.18 | 613790 |
| 1715121600 | 15.4 | -0.14 | -0.90 | 15.56 | 15.74 | 15.36 | 605634 |
| 1715035200 | 15.54 | -0.03 | -0.19 | 15.63 | 15.8 | 15.52 | 852641 |
| 1714776000 | 15.57 | 0.35 | 2.30 | 15.51 | 15.57 | 15.37 | 616702 |
| 1714689600 | 15.22 | 0.2 | 1.33 | 15.15 | 15.315 | 15.034 | 403658 |
| 1714603200 | 15.02 | 0.34 | 2.32 | 14.85 | 15.398 | 14.79 | 604430 |
| 1714516800 | 14.68 | -0.23 | -1.54 | 14.79 | 14.85 | 14.62 | 626312 |
| 1714430400 | 14.91 | -0.18 | -1.19 | 15.07 | 15.19 | 14.885 | 547664 |
| 1714171200 | 15.09 | -0.11 | -0.72 | 14.99 | 15.28 | 14.93 | 567207 |
| 1714084800 | 15.2 | -0.35 | -2.25 | 15.46 | 15.5 | 14.86 | 996283 |
| 1713998400 | 15.55 | 0.03 | 0.19 | 15.4 | 15.59 | 15.13 | 1150553 |
| 1713912000 | 15.52 | 0.32 | 2.11 | 15.2 | 15.54 | 15.16 | 938197 |
| 1713825600 | 15.2 | 0.74 | 5.12 | 14.97 | 15.5552 | 14.83 | 1673799 |
| 1713566400 | 14.46 | 0.71 | 5.16 | 13.6 | 14.62 | 13.21 | 1137726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
